DSE : GSPFINANCE
GSP Finance Company (Bangladesh) PLC — Price history
Miscellaneous business Credit Institutions · Bangladesh
Last price 3.4 BDT (At close: Oct 29, 2026) · Market cap 534.03M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
GSP Finance Company (Bangladesh) PLC (GSPFINANCE) closed at 3.4 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 3.4 | 3.5 | 3.4 | 3.4 | 36,759 | +0.00% |
| 2026-10-28 | 3.5 | 3.5 | 3.3 | 3.4 | 36,360 | -2.86% |
| 2026-10-27 | 3.4 | 3.5 | 3.4 | 3.5 | 87,561 | +2.94% |
| 2026-10-26 | 3.4 | 3.5 | 3.3 | 3.4 | 93,380 | +0.00% |
| 2026-10-25 | 3.4 | 3.5 | 3.4 | 3.4 | 47,461 | +0.00% |
| 2026-10-19 | 3.3 | 3.5 | 3.2 | 3.4 | 36,756 | +3.03% |
| 2026-10-17 | 3.4 | 3.5 | 3.3 | 3.3 | 28,497 | -2.94% |
| 2026-10-15 | 3.5 | 3.5 | 3.3 | 3.4 | 122,304 | +0.00% |
| 2026-10-14 | 3.5 | 3.6 | 3.3 | 3.4 | 157,096 | +3.03% |
| 2026-10-13 | 3.2 | 3.3 | 3.1 | 3.3 | 135,009 | +6.45% |
| 2026-10-12 | 3.1 | 3.3 | 3.1 | 3.1 | 60,537 | +0.00% |
| 2026-10-11 | 3.2 | 3.2 | 3 | 3.1 | 200,422 | +3.33% |
| 2026-10-08 | 3 | 3.1 | 2.9 | 3 | 267,068 | +3.45% |
| 2026-10-07 | 3.1 | 3.2 | 2.9 | 2.9 | 97,660 | -3.33% |
| 2026-10-06 | 3.2 | 3.3 | 2.9 | 3 | 197,788 | -6.25% |
| 2026-10-05 | 3.4 | 3.5 | 3.2 | 3.2 | 104,135 | -5.88% |
| 2026-10-04 | 3.4 | 3.5 | 3.4 | 3.4 | 63,330 | -2.86% |
| 2026-10-01 | 3.5 | 3.6 | 3.4 | 3.5 | 158,260 | +0.00% |
| 2026-09-30 | 3.5 | 3.7 | 3.4 | 3.5 | 203,053 | -2.78% |
| 2026-09-29 | 3.5 | 3.6 | 3.4 | 3.6 | 79,229 | +2.86% |
| 2026-09-28 | 3.5 | 3.7 | 3.4 | 3.5 | 138,899 | -2.78% |
| 2026-09-27 | 3.6 | 3.7 | 3.5 | 3.6 | 171,789 | +0.00% |
| 2026-09-24 | 3.6 | 3.7 | 3.6 | 3.6 | 133,140 | +0.00% |
| 2026-09-23 | 3.5 | 3.6 | 3.4 | 3.6 | 214,785 | +2.86% |
| 2026-09-22 | 3.5 | 3.6 | 3.4 | 3.5 | 172,774 | +0.00% |
| 2026-09-21 | 3.5 | 3.7 | 3.5 | 3.5 | 220,444 | -2.78% |
| 2026-09-20 | 3.6 | 3.8 | 3.6 | 3.6 | 125,021 | +0.00% |
| 2026-09-17 | 3.5 | 3.7 | 3.5 | 3.6 | 72,937 | +0.00% |
| 2026-09-16 | 3.4 | 3.7 | 3.4 | 3.6 | 133,509 | +5.88% |
| 2026-09-15 | 3.4 | 3.5 | 3.4 | 3.4 | 262,600 | +0.00% |
| 2026-09-14 | 3.4 | 3.5 | 3.4 | 3.4 | 128,056 | +0.00% |
| 2026-09-13 | 3.5 | 3.7 | 3.3 | 3.4 | 281,365 | -2.86% |
| 2026-09-10 | 3.7 | 3.7 | 3.5 | 3.5 | 71,573 | -2.78% |
| 2026-09-09 | 3.6 | 3.8 | 3.5 | 3.6 | 182,167 | +0.00% |
| 2026-09-08 | 3.7 | 3.8 | 3.6 | 3.6 | 60,677 | -2.70% |
| 2026-09-07 | 3.7 | 3.8 | 3.5 | 3.7 | 259,950 | +0.00% |
| 2026-09-06 | 3.7 | 3.8 | 3.6 | 3.7 | 138,703 | +0.00% |
| 2026-09-03 | 3.7 | 3.9 | 3.7 | 3.7 | 153,794 | -2.63% |
| 2026-09-02 | 3.7 | 3.9 | 3.7 | 3.8 | 166,937 | +2.70% |
| 2026-09-01 | 3.7 | 3.9 | 3.7 | 3.7 | 152,811 | +0.00% |
| 2026-08-31 | 3.7 | 3.8 | 3.7 | 3.7 | 268,439 | +0.00% |
| 2026-08-30 | 4 | 4 | 3.7 | 3.7 | 143,045 | -2.63% |
| 2026-08-27 | 3.8 | 4 | 3.8 | 3.8 | 390,367 | +0.00% |
| 2026-08-25 | 3.8 | 3.9 | 3.7 | 3.8 | 81,855 | +2.70% |
| 2026-08-24 | 3.7 | 3.8 | 3.6 | 3.7 | 165,674 | -2.63% |
| 2026-08-23 | 3.8 | 4 | 3.7 | 3.8 | 191,096 | +0.00% |
| 2026-08-20 | 3.8 | 4.1 | 3.8 | 3.8 | 299,129 | -2.56% |
| 2026-08-19 | 3.9 | 4.3 | 3.8 | 3.9 | 350,351 | -2.50% |
| 2026-08-18 | 4.1 | 4.3 | 3.9 | 4 | 281,825 | -2.44% |
| 2026-08-17 | 4.1 | 4.3 | 4.1 | 4.1 | 416,174 | +0.00% |
| 2026-08-16 | 4.5 | 4.6 | 4.1 | 4.1 | 260,378 | -2.38% |
| 2026-08-13 | 4.2 | 4.3 | 4 | 4.2 | 247,980 | +5.00% |
| 2026-08-12 | 4.4 | 4.4 | 4 | 4 | 525,570 | -4.76% |
| 2026-08-11 | 4.2 | 4.5 | 4.1 | 4.2 | 413,117 | -2.33% |
| 2026-08-10 | 4.3 | 4.5 | 4.1 | 4.3 | 769,684 | -4.44% |
| 2026-08-09 | 4.8 | 4.8 | 4.5 | 4.5 | 844,097 | -8.16% |
| 2026-08-06 | 4.9 | 5.1 | 4.8 | 4.9 | 1,145,775 | +2.08% |
| 2026-08-04 | 4.6 | 4.8 | 4.6 | 4.8 | 798,448 | +6.67% |
| 2026-08-03 | 4.3 | 4.6 | 4.3 | 4.5 | 1,161,850 | +7.14% |
| 2026-08-02 | 4.3 | 4.3 | 4.1 | 4.2 | 259,971 | +0.00% |
| 2026-07-30 | 4.3 | 4.4 | 4 | 4.2 | 351,215 | -2.33% |
| 2026-07-29 | 4.3 | 4.7 | 4.3 | 4.3 | 737,472 | -2.27% |
| 2026-07-28 | 4.4 | 4.4 | 4.2 | 4.4 | 1,319,098 | +7.32% |
| 2026-07-27 | 4.1 | 4.2 | 4 | 4.1 | 646,324 | +2.50% |
| 2026-07-26 | 4.1 | 4.1 | 3.9 | 4 | 314,927 | +0.00% |
| 2026-07-23 | 4 | 4.2 | 3.9 | 4 | 1,048,807 | +0.00% |
| 2026-07-22 | 4 | 4.1 | 3.9 | 4 | 616,621 | +2.56% |
| 2026-07-21 | 3.6 | 3.9 | 3.5 | 3.9 | 1,047,469 | +8.33% |
| 2026-07-20 | 3.7 | 3.7 | 3.5 | 3.6 | 88,603 | -2.70% |
| 2026-07-19 | 3.7 | 3.7 | 3.5 | 3.7 | 111,232 | +2.78% |
| 2026-07-16 | 3.6 | 3.7 | 3.5 | 3.6 | 145,125 | +0.00% |
| 2026-07-15 | 3.6 | 3.7 | 3.5 | 3.6 | 59,275 | +2.86% |
| 2026-07-14 | 3.6 | 3.7 | 3.5 | 3.5 | 219,126 | -2.78% |
| 2026-07-13 | 3.6 | 3.8 | 3.4 | 3.6 | 412,946 | +2.86% |
| 2026-07-12 | 3.6 | 3.6 | 3.4 | 3.5 | 161,769 | +0.00% |
| 2026-07-09 | 3.5 | 3.6 | 3.4 | 3.5 | 347,585 | +0.00% |
| 2026-07-08 | 3.5 | 3.7 | 3.4 | 3.5 | 297,744 | -2.78% |
| 2026-07-07 | 3.8 | 3.8 | 3.5 | 3.6 | 128,568 | -2.70% |
| 2026-07-06 | 4 | 4.1 | 3.7 | 3.7 | 174,431 | -7.50% |
| 2026-07-05 | 4 | 4 | 3.8 | 4 | 1,902,935 | +8.11% |
| 2026-07-02 | 3.7 | 3.7 | 3.7 | 3.7 | 152,722 | +8.82% |
| 2026-06-30 | 3.5 | 3.6 | 3.3 | 3.4 | 276,725 | +0.00% |
| 2026-06-29 | 3.5 | 3.5 | 3.3 | 3.4 | 114,340 | +3.03% |
| 2026-06-28 | 3.4 | 3.6 | 3.2 | 3.3 | 154,892 | -2.94% |
| 2026-06-25 | 3.4 | 3.6 | 3.3 | 3.4 | 264,911 | -2.86% |
| 2026-06-24 | 3.5 | 3.7 | 3.4 | 3.5 | 104,266 | +0.00% |
| 2026-06-23 | 3.5 | 3.6 | 3.4 | 3.5 | 76,505 | +0.00% |
| 2026-06-22 | 3.6 | 3.6 | 3.5 | 3.5 | 37,135 | +0.00% |
| 2026-06-21 | 3.7 | 3.7 | 3.5 | 3.5 | 265,123 | -5.41% |
| 2026-06-18 | 3.6 | 3.8 | 3.6 | 3.7 | 107,635 | +0.00% |
| 2026-06-17 | 3.7 | 3.8 | 3.6 | 3.7 | 187,526 | -2.63% |
| 2026-06-16 | 4 | 4 | 3.7 | 3.8 | 211,267 | -2.56% |
| 2026-06-15 | 3.8 | 4 | 3.8 | 3.9 | 323,125 | +2.63% |
| 2026-06-14 | 3.7 | 3.9 | 3.5 | 3.8 | 167,190 | +5.56% |
| 2026-06-11 | 3.9 | 3.9 | 3.5 | 3.6 | 211,916 | -2.70% |
| 2026-06-10 | 3.7 | 3.9 | 3.7 | 3.7 | 224,933 | +0.00% |
| 2026-06-09 | 3.7 | 3.8 | 3.6 | 3.7 | 101,143 | +0.00% |
| 2026-06-08 | 3.7 | 3.9 | 3.5 | 3.7 | 176,772 | -2.63% |
| 2026-06-07 | 4.1 | 4.1 | 3.8 | 3.8 | 162,844 | -2.56% |
| 2026-06-04 | 4.1 | 4.1 | 3.8 | 3.9 | 153,903 | +0.00% |
| 2026-06-03 | 3.8 | 3.9 | 3.8 | 3.9 | 186,781 | +8.33% |
| 2026-06-02 | 3.6 | 3.7 | 3.5 | 3.6 | 214,330 | +0.00% |
| 2026-06-01 | 3.8 | 3.8 | 3.6 | 3.6 | 77,556 | -2.70% |
| 2026-05-24 | 3.8 | 3.8 | 3.7 | 3.7 | 59,905 | -2.63% |
| 2026-05-23 | 4 | 4 | 3.6 | 3.8 | 243,027 | -5.00% |
| 2026-05-21 | 4 | 4.3 | 3.9 | 4 | 278,998 | +0.00% |
| 2026-05-20 | 3.9 | 4 | 3.8 | 4 | 365,799 | +8.11% |
| 2026-05-19 | 3.6 | 3.7 | 3.4 | 3.7 | 337,536 | +8.82% |
| 2026-05-18 | 3.4 | 3.4 | 3.1 | 3.4 | 324,739 | +3.03% |
| 2026-05-17 | 3.6 | 3.6 | 3.3 | 3.3 | 189,211 | -5.71% |
| 2026-05-14 | 3.5 | 3.6 | 3.3 | 3.5 | 113,385 | +2.94% |
| 2026-05-13 | 3.9 | 3.9 | 3.4 | 3.4 | 380,671 | -8.11% |
| 2026-05-12 | 3.9 | 3.9 | 3.6 | 3.7 | 241,565 | -2.63% |
| 2026-05-11 | 4 | 4.1 | 3.7 | 3.8 | 204,592 | -2.56% |
| 2026-05-10 | 4 | 4.1 | 3.8 | 3.9 | 83,113 | +0.00% |
| 2026-05-07 | 4 | 4 | 3.8 | 3.9 | 159,517 | +0.00% |
| 2026-05-06 | 4.1 | 4.2 | 3.9 | 3.9 | 170,975 | -2.50% |
| 2026-05-05 | 4.2 | 4.2 | 4 | 4 | 157,124 | -6.98% |
| 2026-05-04 | 4.3 | 4.4 | 4.1 | 4.3 | 170,762 | +4.88% |
| 2026-05-03 | 3.9 | 4.1 | 3.9 | 4.1 | 331,789 | +7.89% |